Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terex Corp (NY: TEX )

52.97 -1.79 (-3.27%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.177 4.179 4.051 4.145 1,399,137 -0.04(-0.91%)
Sep 29, 2003 4.204 4.215 4.127 4.183 745,163 -0.01(-0.21%)
Sep 26, 2003 4.259 4.313 4.159 4.192 958,386 -0.07(-1.58%)
Sep 25, 2003 4.436 4.450 4.262 4.259 837,024 -0.20(-4.42%)
Sep 24, 2003 4.586 4.588 4.443 4.456 427,563 -0.17(-3.63%)
Sep 23, 2003 4.530 4.642 4.429 4.624 1,114,393 +0.09(+2.07%)
Sep 22, 2003 4.946 4.946 4.476 4.530 1,725,007 -0.46(-9.19%)
Sep 19, 2003 5.018 5.078 4.989 4.989 460,419 -0.02(-0.36%)
Sep 18, 2003 4.933 4.998 4.931 5.007 321,622 +0.03(+0.58%)
Sep 17, 2003 4.922 4.993 4.922 4.978 221,492 +0.05(+1.09%)
Sep 16, 2003 4.861 4.935 4.857 4.924 716,778 +0.09(+1.85%)
Sep 15, 2003 4.906 4.944 4.803 4.834 308,883 -0.07(-1.46%)
Sep 12, 2003 4.821 4.906 4.754 4.906 451,031 +0.07(+1.53%)
Sep 11, 2003 4.823 4.848 4.716 4.832 730,188 +0.02(+0.47%)
Sep 10, 2003 5.096 5.096 4.810 4.810 662,690 -0.29(-5.62%)
Sep 09, 2003 5.101 5.177 5.067 5.096 667,384 +0.02(+0.35%)
Sep 08, 2003 4.866 5.107 4.866 5.078 590,051 +0.20(+4.03%)
Sep 05, 2003 4.989 5.002 4.832 4.881 403,201 -0.13(-2.59%)
Sep 04, 2003 5.029 5.096 4.955 5.011 568,595 -0.02(-0.36%)
Sep 03, 2003 4.989 5.045 4.890 5.029 790,311 +0.04(+0.81%)
Sep 02, 2003 5.101 5.123 4.796 4.989 1,551,791 -0.18(-3.46%)
Aug 29, 2003 5.134 5.201 5.130 5.168 333,915 +0.07(+1.32%)
Aug 28, 2003 4.973 5.145 4.877 5.101 362,747 +0.13(+2.56%)
Aug 27, 2003 4.872 4.973 4.843 4.973 496,626 +0.08(+1.60%)
Aug 26, 2003 4.821 4.897 4.756 4.895 444,326 +0.01(+0.23%)
Aug 25, 2003 4.986 5.020 4.823 4.884 563,231 -0.12(-2.41%)
Aug 22, 2003 5.190 5.199 4.989 5.004 960,845 -0.18(-3.41%)
Aug 21, 2003 5.089 5.257 5.089 5.181 733,541 +0.13(+2.48%)
Aug 20, 2003 5.134 5.134 5.020 5.056 1,040,860 -0.08(-1.53%)
Aug 19, 2003 5.123 5.168 5.067 5.134 727,730 +0.01(+0.22%)
Aug 18, 2003 4.995 5.163 4.984 5.123 482,099 +0.17(+3.48%)
Aug 15, 2003 4.922 5.022 4.899 4.951 131,867 +0.01(+0.18%)
Aug 14, 2003 4.881 4.948 4.875 4.942 1,128,920 +0.02(+0.41%)
Aug 13, 2003 4.854 4.922 4.843 4.922 529,258 +0.07(+1.38%)
Aug 12, 2003 4.731 4.854 4.705 4.854 444,550 +0.11(+2.36%)
Aug 11, 2003 4.608 4.743 4.608 4.743 496,626 +0.10(+2.07%)
Aug 08, 2003 4.626 4.684 4.608 4.646 358,724 +0.02(+0.44%)
Aug 07, 2003 4.620 4.629 4.568 4.626 453,266 +0.01(+0.15%)
Aug 06, 2003 4.644 4.658 4.584 4.620 552,502 -0.03(-0.58%)
Aug 05, 2003 4.608 4.698 4.599 4.646 504,449 -0.01(-0.29%)
Aug 04, 2003 4.620 4.682 4.597 4.660 684,817 +0.01(+0.14%)
Aug 01, 2003 4.799 4.810 4.611 4.653 612,178 -0.15(-3.03%)
Jul 31, 2003 4.631 4.951 4.620 4.799 1,075,726 +0.17(+3.67%)
Jul 30, 2003 4.577 4.642 4.575 4.629 410,354 +0.05(+1.07%)
Jul 29, 2003 4.593 4.597 4.497 4.579 1,022,979 -0.01(-0.24%)
Jul 28, 2003 4.541 4.642 4.541 4.591 1,080,196 +0.06(+1.23%)
Jul 25, 2003 4.441 4.552 4.441 4.535 643,245 +0.08(+1.81%)
Jul 24, 2003 4.351 4.456 4.351 4.454 623,130 +0.11(+2.63%)
Jul 23, 2003 4.289 4.365 4.250 4.340 290,332 +0.10(+2.27%)
Jul 22, 2003 4.217 4.250 4.165 4.244 415,271 +0.01(+0.21%)
Jul 21, 2003 4.199 4.250 4.183 4.235 238,702 +0.05(+1.23%)
Jul 18, 2003 4.183 4.248 4.132 4.183 366,994 +0.01(+0.21%)
Jul 17, 2003 4.107 4.237 4.107 4.174 585,581 +0.05(+1.14%)
Jul 16, 2003 4.016 4.127 4.016 4.127 817,355 +0.13(+3.36%)
Jul 15, 2003 4.074 4.083 3.978 3.993 864,291 -0.08(-1.92%)
Jul 14, 2003 4.181 4.181 4.054 4.072 942,741 -0.11(-2.62%)
Jul 11, 2003 4.101 4.226 4.101 4.181 265,970 +0.06(+1.41%)
Jul 10, 2003 4.192 4.192 4.083 4.123 260,606 -0.09(-2.02%)
Jul 09, 2003 4.103 4.284 4.103 4.208 796,793 +0.10(+2.51%)
Jul 08, 2003 4.094 4.139 4.040 4.105 621,118 +0.02(+0.55%)
Jul 07, 2003 3.944 4.107 3.937 4.083 1,039,295 +0.14(+3.52%)
Jul 03, 2003 4.016 4.016 3.937 3.944 430,469 -0.08(-2.06%)
Jul 02, 2003 4.027 4.105 4.000 4.027 1,087,349 +0.03(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.